5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
-3.36%
3 MONTH PERFORMANCE
-9.65%
6 MONTH PERFORMANCE
-4.32%
YEAR-TO-DATE PERFORMANCE
+3.72%
1 YEAR PERFORMANCE
+41.16%
First Business Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $48.74 | $48.01 (-1.5%) | $49.00 | $47.33 | 54.64 K | $390.36 M |
| 05/30/2025 | $48.80 | $48.77 (-0.06%) | $49.21 | $48.30 | 60.50 K | $396.54 M |
| 05/29/2025 | $48.65 | $48.88 (0.47%) | $48.88 | $47.88 | 48.00 K | $397.43 M |
| 05/28/2025 | $48.90 | $48.28 (-1.27%) | $48.90 | $47.75 | 57.20 K | $392.55 M |
| 05/27/2025 | $48.14 | $48.86 (1.5%) | $49.32 | $47.65 | 60.80 K | $397.27 M |
| 05/23/2025 | $47.02 | $47.75 (1.55%) | $49.58 | $47.00 | 52.85 K | $388.24 M |
| 05/22/2025 | $47.99 | $47.72 (-0.56%) | $48.52 | $47.62 | 20.71 K | $388.00 M |
| 05/21/2025 | $48.71 | $47.99 (-1.48%) | $49.25 | $47.91 | 21.00 K | $390.19 M |
| 05/20/2025 | $49.62 | $49.16 (-0.93%) | $49.62 | $49.16 | 11.25 K | $399.71 M |
| 05/19/2025 | $48.54 | $49.65 (2.29%) | $49.94 | $48.42 | 22.53 K | $403.69 M |
| 05/16/2025 | $49.77 | $49.38 (-0.78%) | $49.97 | $49.25 | 31.90 K | $401.50 M |
| 05/15/2025 | $49.14 | $49.94 (1.63%) | $50.19 | $48.99 | 50.60 K | $406.05 M |
| 05/14/2025 | $48.90 | $49.55 (1.33%) | $49.99 | $46.51 | 55.70 K | $402.88 M |
| 05/13/2025 | $47.90 | $49.29 (2.9%) | $49.56 | $47.85 | 26.52 K | $400.76 M |
| 05/12/2025 | $48.94 | $47.77 (-2.39%) | $49.94 | $47.28 | 57.50 K | $388.41 M |
| 05/09/2025 | $47.69 | $47.58 (-0.23%) | $48.38 | $47.57 | 21.20 K | $386.86 M |
| 05/08/2025 | $48.55 | $48.61 (0.12%) | $49.00 | $48.08 | 18.81 K | $395.24 M |
| 05/07/2025 | $49.00 | $48.16 (-1.71%) | $49.37 | $47.73 | 20.00 K | $391.58 M |
| 05/06/2025 | $48.18 | $48.40 (0.46%) | $49.04 | $47.69 | 18.65 K | $393.53 M |
| 05/05/2025 | $49.55 | $48.66 (-1.8%) | $49.93 | $48.42 | 29.20 K | $395.64 M |
| 05/02/2025 | $48.37 | $49.68 (2.71%) | $50.03 | $48.37 | 15.40 K | $403.94 M |
| 05/01/2025 | $48.11 | $47.86 (-0.52%) | $48.44 | $47.77 | 18.40 K | $389.14 M |
| 04/30/2025 | $47.15 | $48.14 (2.1%) | $48.62 | $46.86 | 18.90 K | $391.41 M |
| 04/29/2025 | $47.18 | $48.50 (2.8%) | $48.78 | $47.18 | 19.90 K | $394.34 M |
| 04/28/2025 | $47.92 | $47.69 (-0.48%) | $48.15 | $47.14 | 23.04 K | $387.76 M |
| 04/25/2025 | $48.96 | $47.89 (-2.19%) | $48.96 | $46.78 | 41.51 K | $388.45 M |
| 04/24/2025 | $49.06 | $49.93 (1.77%) | $49.93 | $48.35 | 19.10 K | $404.99 M |
| 04/23/2025 | $48.98 | $48.66 (-0.65%) | $51.36 | $48.10 | 24.11 K | $394.69 M |
| 04/22/2025 | $47.38 | $48.65 (2.68%) | $48.87 | $47.07 | 36.33 K | $394.61 M |
| 04/21/2025 | $46.97 | $46.57 (-0.85%) | $47.06 | $45.92 | 23.00 K | $377.74 M |
| 04/17/2025 | $46.44 | $47.36 (1.98%) | $47.37 | $46.44 | 29.20 K | $384.15 M |
| 04/16/2025 | $46.08 | $46.46 (0.82%) | $46.67 | $45.61 | 20.14 K | $376.85 M |
| 04/15/2025 | $46.46 | $45.76 (-1.51%) | $46.52 | $45.73 | 19.91 K | $371.17 M |
| 04/14/2025 | $45.19 | $45.70 (1.13%) | $45.99 | $44.12 | 24.30 K | $370.68 M |
| 04/11/2025 | $44.36 | $45.04 (1.53%) | $45.23 | $43.61 | 17.90 K | $365.33 M |
| 04/10/2025 | $46.09 | $44.60 (-3.23%) | $46.13 | $44.01 | 24.81 K | $361.76 M |
| 04/09/2025 | $44.48 | $47.30 (6.34%) | $48.66 | $43.65 | 56.60 K | $383.66 M |
| 04/08/2025 | $45.66 | $44.70 (-2.1%) | $45.66 | $43.75 | 21.25 K | $362.57 M |
| 04/07/2025 | $43.72 | $44.40 (1.56%) | $45.41 | $42.75 | 29.33 K | $360.14 M |
| 04/04/2025 | $43.42 | $44.47 (2.42%) | $44.95 | $42.18 | 46.04 K | $360.71 M |
| 04/03/2025 | $45.14 | $44.67 (-1.04%) | $45.71 | $44.01 | 28.55 K | $362.33 M |
| 04/02/2025 | $47.00 | $47.88 (1.87%) | $48.89 | $46.96 | 23.70 K | $388.36 M |
| 04/01/2025 | $46.90 | $47.78 (1.88%) | $48.31 | $46.38 | 20.60 K | $387.55 M |
| 03/31/2025 | $47.12 | $47.15 (0.06%) | $47.58 | $46.60 | 53.93 K | $382.44 M |
| 03/28/2025 | $48.82 | $47.64 (-2.42%) | $48.82 | $46.97 | 26.62 K | $386.42 M |
| 03/27/2025 | $48.66 | $48.86 (0.41%) | $48.91 | $47.83 | 23.30 K | $396.31 M |
| 03/26/2025 | $48.61 | $48.63 (0.04%) | $49.14 | $48.03 | 21.00 K | $394.45 M |
| 03/25/2025 | $48.77 | $48.32 (-0.92%) | $50.10 | $48.16 | 21.01 K | $391.93 M |
| 03/24/2025 | $48.36 | $49.06 (1.45%) | $49.40 | $48.10 | 22.75 K | $397.94 M |
| 03/21/2025 | $48.08 | $47.49 (-1.23%) | $48.14 | $47.49 | 62.04 K | $385.20 M |
| 03/20/2025 | $48.00 | $48.56 (1.17%) | $49.15 | $48.00 | 67.80 K | $393.88 M |
| 03/19/2025 | $47.70 | $48.63 (1.95%) | $48.66 | $47.47 | 46.00 K | $394.45 M |
| 03/18/2025 | $47.02 | $48.00 (2.08%) | $48.41 | $46.88 | 32.72 K | $389.34 M |
| 03/17/2025 | $47.04 | $47.55 (1.08%) | $47.97 | $47.04 | 26.14 K | $385.69 M |
| 03/14/2025 | $47.07 | $47.39 (0.68%) | $47.50 | $46.59 | 20.90 K | $384.39 M |
| 03/13/2025 | $47.68 | $46.68 (-2.1%) | $48.50 | $46.68 | 16.00 K | $378.63 M |
| 03/12/2025 | $47.03 | $47.12 (0.19%) | $47.70 | $46.31 | 23.90 K | $382.20 M |
| 03/11/2025 | $46.74 | $46.82 (0.17%) | $47.52 | $46.34 | 19.10 K | $379.77 M |
| 03/10/2025 | $48.19 | $46.66 (-3.17%) | $48.67 | $46.40 | 33.70 K | $378.47 M |
| 03/07/2025 | $48.92 | $48.96 (0.08%) | $49.61 | $48.09 | 27.50 K | $397.13 M |
| 03/06/2025 | $49.12 | $49.06 (-0.12%) | $49.34 | $48.19 | 26.20 K | $397.94 M |
| 03/05/2025 | $50.38 | $49.79 (-1.17%) | $50.65 | $49.57 | 32.44 K | $403.86 M |
| 03/04/2025 | $51.58 | $50.60 (-1.9%) | $52.13 | $50.45 | 28.90 K | $410.43 M |
| 03/03/2025 | $53.29 | $52.27 (-1.91%) | $53.84 | $51.70 | 29.44 K | $423.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
